Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
FTNTIn the Money | $24.50In the Money | $24.80In the Money | $23.72In the Money | $0.00In the Money | ---In the Money | 20In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $19.45In the Money | $21.35In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $14.00In the Money | $17.00In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | 8In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
FTNTIn the Money | $11.10In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $10.45In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $9.50In the Money | $9.80In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 60In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 5Out of the Money | 173Out of the Money | |
FTNTIn the Money | $8.05In the Money | $9.65In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.41Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $5.90In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $4.90In the Money | $6.80In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 5Out of the Money | 16Out of the Money | |
FTNTIn the Money | $5.20In the Money | $6.75In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
FTNTIn the Money | $4.10In the Money | $5.85In the Money | $4.40In the Money | $0.95In the Money | 5In the Money | 27In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 43Out of the Money | 646Out of the Money | |
FTNTIn the Money | $3.60In the Money | $4.70In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | FTNTOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.10Out of the Money | 33Out of the Money | 146Out of the Money | |
FTNTIn the Money | $2.62In the Money | $3.10In the Money | $2.78In the Money | $0.18In the Money | 1In the Money | 65In the Money | FTNTNear the Money | $0.08Near the Money | $0.11Near the Money | $0.12Near the Money | $-0.24Near the Money | 33Near the Money | 576Near the Money | |
FTNTIn the Money | $1.82In the Money | $2.00In the Money | $1.86In the Money | $0.96In the Money | 205In the Money | 556In the Money | FTNTNear the Money | $0.20Near the Money | $0.24Near the Money | $0.22Near the Money | $-0.46Near the Money | 81Near the Money | 368Near the Money | |
FTNTUnderlying issue's last price | $1.13Underlying issue's last price | $1.17Underlying issue's last price | $1.14Underlying issue's last price | $0.64Underlying issue's last price | 384Underlying issue's last price | 713Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.46Underlying issue's last price | $0.51Underlying issue's last price | $0.53Underlying issue's last price | $-0.67Underlying issue's last price | 1,145Underlying issue's last price | 1,396Underlying issue's last price |
FTNTNear the Money | $0.59Near the Money | $0.63Near the Money | $0.61Near the Money | $0.41Near the Money | 518Near the Money | 1,209Near the Money | FTNTIn the Money | $0.92In the Money | $0.96In the Money | $0.93In the Money | $-0.99In the Money | 527In the Money | 1,477In the Money | |
FTNTNear the Money | $0.27Near the Money | $0.31Near the Money | $0.30Near the Money | $0.19Near the Money | 151Near the Money | 1,369Near the Money | FTNTIn the Money | $1.59In the Money | $1.68In the Money | $2.73In the Money | $0.00In the Money | ---In the Money | 880In the Money | |
FTNTNear the Money | $0.12Near the Money | $0.15Near the Money | $0.14Near the Money | $0.07Near the Money | 100Near the Money | 310Near the Money | FTNTIn the Money | $2.27In the Money | $2.72In the Money | $2.29In the Money | $-0.86In the Money | 1In the Money | 512In the Money | |
FTNTOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 72Out of the Money | 177Out of the Money | FTNTIn the Money | $2.87In the Money | $4.40In the Money | $3.45In the Money | $-0.70In the Money | 2In the Money | 445In the Money | |
FTNTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 4Out of the Money | 488Out of the Money | FTNTIn the Money | $3.65In the Money | $4.50In the Money | $4.50In the Money | $-0.26In the Money | 1In the Money | 438In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 32Out of the Money | 1,896Out of the Money | FTNTIn the Money | $5.15In the Money | $6.85In the Money | $5.35In the Money | $-1.55In the Money | 29In the Money | 4,266In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 2Out of the Money | 417Out of the Money | FTNTIn the Money | $5.15In the Money | $6.55In the Money | $6.60In the Money | $0.20In the Money | 1In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | FTNTIn the Money | $7.10In the Money | $7.60In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 559Out of the Money | FTNTIn the Money | $8.25In the Money | $8.50In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | FTNTIn the Money | $7.55In the Money | $9.50In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 20Out of the Money | 3,735Out of the Money | FTNTIn the Money | $10.25In the Money | $11.05In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | FTNTIn the Money | $11.25In the Money | $11.50In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | FTNTIn the Money | $11.35In the Money | $13.35In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,076Out of the Money | FTNTIn the Money | $12.20In the Money | $13.55In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 3Out of the Money | 178Out of the Money | FTNTIn the Money | $13.90In the Money | $14.60In the Money | $15.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 12Out of the Money | 1,551Out of the Money | FTNTIn the Money | $14.65In the Money | $16.60In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,431Out of the Money | FTNTIn the Money | $16.25In the Money | $16.55In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 4Out of the Money | 1,581Out of the Money | FTNTIn the Money | $20.25In the Money | $20.50In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 553Out of the Money | FTNTIn the Money | $23.50In the Money | $27.40In the Money | $20.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | FTNTIn the Money | $28.50In the Money | $32.35In the Money | $18.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | FTNTIn the Money | $33.50In the Money | $37.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | FTNTIn the Money | $38.55In the Money | $42.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $43.75In the Money | $47.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |